{"ticker": "INUV", "overview": {"cik": "829323", "ticker": "INUV", "name": "Inuvo, Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007198", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001225208-26-007197", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001225208-26-007196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003595", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001654954-26-007482", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001654954-26-007480", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002588", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001654954-26-007399", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-30", "title": "FORM S-3", "accession": "0001654954-26-007037", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001654954-26-006551", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006455", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001225208-26-006454", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006450", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006449", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006448", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001654954-26-006459", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-01", "title": "Prospectus", "accession": "0001654954-26-006457", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001654954-26-006334", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001654954-26-006141", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001654954-26-004909", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001654954-26-004902", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001654954-26-004286", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001654954-26-004160", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001654954-26-004158", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001654954-26-004157", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INUV", "has_prices": true, "as_of": "2026-07-24", "last": 0.97, "prev_close": 1.04, "change": -0.07000000000000006, "change_pct": -0.06730769230769236, "session_volume": 176410.0, "vwap_5": 1.058044817549933, "vwap_20": 1.1475908403994504, "vwap_60": 1.3762662224325448, "vwap_250": 2.4197448390497875, "high_52w": 3.68, "low_52w": 0.97, "avg_volume_20": 337709.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007198", "src": "INSIDERS", "ticker": "INUV", "cik": "829323", "company": "Inuvo, Inc.", "company_raw": "Inuvo, Inc.", "who": "Derric Ciccone", "who_key": "Ciccone Derric", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on INUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150077/000122520826007198/0001225208-26-007198-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "13DG-0001172661-26-003595", "src": "13DG", "ticker": "INUV", "cik": "829323", "company": "Inuvo, Inc.", "company_raw": "Inuvo, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in INUV", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003595-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "0001225208-26-007199", "src": "INSIDERS", "ticker": "INUV", "cik": "829323", "company": "Inuvo, Inc.", "company_raw": "Inuvo, Inc.", "who": "Sanja Partalo", "who_key": "Partalo Sanja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on INUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141120/000122520826007199/0001225208-26-007199-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179572}, {"id": "0001225208-26-007201", "src": "INSIDERS", "ticker": "INUV", "cik": "829323", "company": "Inuvo, Inc.", "company_raw": "Inuvo, Inc.", "who": "Gordon J. Cameron", "who_key": "Cameron Gordon J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on INUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688988/000122520826007201/0001225208-26-007201-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179572}, {"id": "0001225208-26-007202", "src": "INSIDERS", "ticker": "INUV", "cik": "829323", "company": "Inuvo, Inc.", "company_raw": "Inuvo, Inc.", "who": "Jonathan Bond", "who_key": "Bond Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on INUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747800/000122520826007202/0001225208-26-007202-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179572}, {"id": "0001225208-26-007200", "src": "INSIDERS", "ticker": "INUV", "cik": "829323", "company": "Inuvo, Inc.", "company_raw": "Inuvo, Inc.", "who": "Richard K. Howe", "who_key": "Howe Richard K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on INUV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1292118/000122520826007200/0001225208-26-007200-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705172}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003595", "src": "13DG", "ticker": "INUV", "cik": "829323", "company": "Inuvo, Inc.", "company_raw": "Inuvo, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in INUV", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003595-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007198", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001225208-26-007197", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "Initial insider holdings", "accession": "0001225208-26-007196", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003595", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001654954-26-007482", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001654954-26-007480", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-07", "title": "Form EFFECT", "accession": "9999999995-26-002588", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001654954-26-007399", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-30", "title": "FORM S-3", "accession": "0001654954-26-007037", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001654954-26-006551", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006455", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "Initial insider holdings", "accession": "0001225208-26-006454", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006450", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006449", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006448", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001654954-26-006459", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-01", "title": "Prospectus", "accession": "0001654954-26-006457", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001654954-26-006334", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001654954-26-006141", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001654954-26-004909", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001654954-26-004902", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001654954-26-004286", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001654954-26-004160", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001654954-26-004158", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001654954-26-004157", "price_sensitive": false}], "performance": {"ticker": "INUV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.701, "volume": 133483.0}, {"date": "2021-07-28", "close": 8.061, "volume": 185599.0}, {"date": "2021-07-29", "close": 7.981, "volume": 74169.0}, {"date": "2021-07-30", "close": 7.821, "volume": 74904.0}, {"date": "2021-08-02", "close": 8.062, "volume": 61465.0}, {"date": "2021-08-03", "close": 8.049, "volume": 66626.0}, {"date": "2021-08-04", "close": 8.061, "volume": 232603.0}, {"date": "2021-08-05", "close": 8.4, "volume": 158440.0}, {"date": "2021-08-06", "close": 8.364, "volume": 94932.0}, {"date": "2021-08-09", "close": 8.47, "volume": 126120.0}, {"date": "2021-08-10", "close": 8.4, "volume": 81701.0}, {"date": "2021-08-11", "close": 8.214, "volume": 88620.0}, {"date": "2021-08-12", "close": 7.806, "volume": 208470.0}, {"date": "2021-08-13", "close": 7.82, "volume": 144305.0}, {"date": "2021-08-16", "close": 7.443, "volume": 131070.0}, {"date": "2021-08-17", "close": 6.945, "volume": 354283.0}, {"date": "2021-08-18", "close": 7.029, "volume": 166303.0}, {"date": "2021-08-19", "close": 6.72, "volume": 113976.0}, {"date": "2021-08-20", "close": 6.732, "volume": 64233.0}, {"date": "2021-08-23", "close": 6.985, "volume": 52780.0}, {"date": "2021-08-24", "close": 7.126, "volume": 54497.0}, {"date": "2021-08-25", "close": 7.219, "volume": 75026.0}, {"date": "2021-08-26", "close": 6.997, "volume": 74631.0}, {"date": "2021-08-27", "close": 7.159, "volume": 74808.0}, {"date": "2021-08-30", "close": 7.3, "volume": 94063.0}, {"date": "2021-08-31", "close": 7.518, "volume": 97137.0}, {"date": "2021-09-01", "close": 7.544, "volume": 79670.0}, {"date": "2021-09-02", "close": 7.71, "volume": 146318.0}, {"date": "2021-09-03", "close": 7.7, "volume": 91481.0}, {"date": "2021-09-07", "close": 7.4, "volume": 81409.0}, {"date": "2021-09-08", "close": 7.099, "volume": 132334.0}, {"date": "2021-09-09", "close": 7.214, "volume": 56456.0}, {"date": "2021-09-10", "close": 7.357, "volume": 174840.0}, {"date": "2021-09-13", "close": 7.029, "volume": 75142.0}, {"date": "2021-09-14", "close": 6.938, "volume": 116180.0}, {"date": "2021-09-15", "close": 6.93, "volume": 69503.0}, {"date": "2021-09-16", "close": 6.852, "volume": 49309.0}, {"date": "2021-09-17", "close": 7.149, "volume": 134736.0}, {"date": "2021-09-20", "close": 6.6, "volume": 100098.0}, {"date": "2021-09-21", "close": 6.697, "volume": 61386.0}, {"date": "2021-09-22", "close": 6.923, "volume": 134469.0}, {"date": "2021-09-23", "close": 6.995, "volume": 55109.0}, {"date": "2021-09-24", "close": 7.0, "volume": 112220.0}, {"date": "2021-09-27", "close": 7.1, "volume": 61790.0}, {"date": "2021-09-28", "close": 6.743, "volume": 78892.0}, {"date": "2021-09-29", "close": 6.936, "volume": 174924.0}, {"date": "2021-09-30", "close": 6.999, "volume": 83094.0}, {"date": "2021-10-01", "close": 6.8, "volume": 99739.0}, {"date": "2021-10-04", "close": 6.6, "volume": 74621.0}, {"date": "2021-10-05", "close": 6.781, "volume": 96269.0}, {"date": "2021-10-06", "close": 6.401, "volume": 105134.0}, {"date": "2021-10-07", "close": 6.42, "volume": 70265.0}, {"date": "2021-10-08", "close": 6.302, "volume": 66749.0}, {"date": "2021-10-11", "close": 6.382, "volume": 54192.0}, {"date": "2021-10-12", "close": 6.586, "volume": 42337.0}, {"date": "2021-10-13", "close": 6.967, "volume": 174020.0}, {"date": "2021-10-14", "close": 6.848, "volume": 71109.0}, {"date": "2021-10-15", "close": 7.26, "volume": 131915.0}, {"date": "2021-10-18", "close": 7.098, "volume": 64914.0}, {"date": "2021-10-19", "close": 7.24, "volume": 51046.0}, {"date": "2021-10-20", "close": 7.45, "volume": 75233.0}, {"date": "2021-10-21", "close": 7.4, "volume": 82073.0}, {"date": "2021-10-22", "close": 7.4575, "volume": 650580.0}, {"date": "2021-10-25", "close": 7.997, "volume": 272590.0}, {"date": "2021-10-26", "close": 7.5, "volume": 146728.0}, {"date": "2021-10-27", "close": 7.245, "volume": 80637.0}, {"date": "2021-10-28", "close": 7.265, "volume": 68426.0}, {"date": "2021-10-29", "close": 7.312, "volume": 43804.0}, {"date": "2021-11-01", "close": 7.296, "volume": 69250.0}, {"date": "2021-11-02", "close": 7.3, "volume": 191044.0}, {"date": "2021-11-03", "close": 7.23, "volume": 54454.0}, {"date": "2021-11-04", "close": 7.13, "volume": 96880.0}, {"date": "2021-11-05", "close": 7.11, "volume": 39475.0}, {"date": "2021-11-08", "close": 7.309, "volume": 71180.0}, {"date": "2021-11-09", "close": 7.256, "volume": 42793.0}, {"date": "2021-11-10", "close": 7.25, "volume": 69495.0}, {"date": "2021-11-11", "close": 7.55, "volume": 166246.0}, {"date": "2021-11-12", "close": 6.967, "volume": 245998.0}, {"date": "2021-11-15", "close": 6.798, "volume": 99380.0}, {"date": "2021-11-16", "close": 6.705, "volume": 122257.0}, {"date": "2021-11-17", "close": 6.746, "volume": 105148.0}, {"date": "2021-11-18", "close": 6.364, "volume": 167233.0}, {"date": "2021-11-19", "close": 6.368, "volume": 75799.0}, {"date": "2021-11-22", "close": 6.331, "volume": 80297.0}, {"date": "2021-11-23", "close": 6.339, "volume": 158708.0}, {"date": "2021-11-24", "close": 6.697, "volume": 91454.0}, {"date": "2021-11-26", "close": 6.4, "volume": 72329.0}, {"date": "2021-11-29", "close": 6.297, "volume": 49719.0}, {"date": "2021-11-30", "close": 6.101, "volume": 76798.0}, {"date": "2021-12-01", "close": 5.821, "volume": 123069.0}, {"date": "2021-12-02", "close": 5.617, "volume": 96394.0}, {"date": "2021-12-03", "close": 5.355, "volume": 153327.0}, {"date": "2021-12-06", "close": 5.599, "volume": 105121.0}, {"date": "2021-12-07", "close": 5.631, "volume": 89070.0}, {"date": "2021-12-08", "close": 6.31, "volume": 117568.0}, {"date": "2021-12-09", "close": 5.817, "volume": 69529.0}, {"date": "2021-12-10", "close": 5.731, "volume": 42842.0}, {"date": "2021-12-13", "close": 5.423, "volume": 64391.0}, {"date": "2021-12-14", "close": 5.252, "volume": 70808.0}, {"date": "2021-12-15", "close": 5.2, "volume": 116760.0}, {"date": "2021-12-16", "close": 5.074, "volume": 48256.0}, {"date": "2021-12-17", "close": 5.25, "volume": 57655.0}, {"date": "2021-12-20", "close": 5.28, "volume": 61330.0}, {"date": "2021-12-21", "close": 5.187, "volume": 61641.0}, {"date": "2021-12-22", "close": 5.188, "volume": 178244.0}, {"date": "2021-12-23", "close": 5.301, "volume": 63946.0}, {"date": "2021-12-27", "close": 5.132, "volume": 86171.0}, {"date": "2021-12-28", "close": 4.907, "volume": 139594.0}, {"date": "2021-12-29", "close": 5.1, "volume": 162768.0}, {"date": "2021-12-30", "close": 5.5, "volume": 231217.0}, {"date": "2021-12-31", "close": 5.3, "volume": 107804.0}, {"date": "2022-01-03", "close": 5.6, "volume": 70877.0}, {"date": "2022-01-04", "close": 5.45, "volume": 35522.0}, {"date": "2022-01-05", "close": 5.15, "volume": 44812.0}, {"date": "2022-01-06", "close": 4.95, "volume": 77748.0}, {"date": "2022-01-07", "close": 4.884, "volume": 38811.0}, {"date": "2022-01-10", "close": 4.773, "volume": 84776.0}, {"date": "2022-01-11", "close": 4.969, "volume": 50269.0}, {"date": "2022-01-12", "close": 4.977, "volume": 31059.0}, {"date": "2022-01-13", "close": 4.744, "volume": 55855.0}, {"date": "2022-01-14", "close": 4.62, "volume": 50277.0}, {"date": "2022-01-18", "close": 4.52, "volume": 63387.0}, {"date": "2022-01-19", "close": 4.4, "volume": 53538.0}, {"date": "2022-01-20", "close": 4.349, "volume": 44451.0}, {"date": "2022-01-21", "close": 4.262, "volume": 67778.0}, {"date": "2022-01-24", "close": 4.03, "volume": 150702.0}, {"date": "2022-01-25", "close": 4.006, "volume": 37102.0}, {"date": "2022-01-26", "close": 3.894, "volume": 144286.0}, {"date": "2022-01-27", "close": 3.585, "volume": 70464.0}, {"date": "2022-01-28", "close": 3.905, "volume": 59704.0}, {"date": "2022-01-31", "close": 4.3, "volume": 160608.0}, {"date": "2022-02-01", "close": 4.369, "volume": 30617.0}, {"date": "2022-02-02", "close": 4.176, "volume": 63319.0}, {"date": "2022-02-03", "close": 3.901, "volume": 34183.0}, {"date": "2022-02-04", "close": 4.194, "volume": 45260.0}, {"date": "2022-02-07", "close": 4.317, "volume": 24205.0}, {"date": "2022-02-08", "close": 4.55, "volume": 59250.0}, {"date": "2022-02-09", "close": 4.701, "volume": 41187.0}, {"date": "2022-02-10", "close": 4.759, "volume": 95045.0}, {"date": "2022-02-11", "close": 4.645, "volume": 40131.0}, {"date": "2022-02-14", "close": 4.63, "volume": 16465.0}, {"date": "2022-02-15", "close": 4.901, "volume": 50237.0}, {"date": "2022-02-16", "close": 5.249, "volume": 486451.0}, {"date": "2022-02-17", "close": 4.982, "volume": 93758.0}, {"date": "2022-02-18", "close": 4.7, "volume": 59180.0}, {"date": "2022-02-22", "close": 4.3, "volume": 55312.0}, {"date": "2022-02-23", "close": 4.243, "volume": 32962.0}, {"date": "2022-02-24", "close": 4.383, "volume": 68396.0}, {"date": "2022-02-25", "close": 4.533, "volume": 28560.0}, {"date": "2022-02-28", "close": 4.63, "volume": 19322.0}, {"date": "2022-03-01", "close": 4.632, "volume": 30464.0}, {"date": "2022-03-02", "close": 4.716, "volume": 19699.0}, {"date": "2022-03-03", "close": 4.74, "volume": 17349.0}, {"date": "2022-03-04", "close": 4.45, "volume": 25506.0}, {"date": "2022-03-07", "close": 4.2, "volume": 47845.0}, {"date": "2022-03-08", "close": 4.58, "volume": 44933.0}, {"date": "2022-03-09", "close": 4.851, "volume": 35252.0}, {"date": "2022-03-10", "close": 4.8, "volume": 29454.0}, {"date": "2022-03-11", "close": 4.599, "volume": 24407.0}, {"date": "2022-03-14", "close": 4.442, "volume": 33106.0}, {"date": "2022-03-15", "close": 4.3, "volume": 21809.0}, {"date": "2022-03-16", "close": 4.515, "volume": 57998.0}, {"date": "2022-03-17", "close": 5.6, "volume": 84214.0}, {"date": "2022-03-18", "close": 4.95, "volume": 135376.0}, {"date": "2022-03-21", "close": 4.934, "volume": 91693.0}, {"date": "2022-03-22", "close": 5.115, "volume": 38618.0}, {"date": "2022-03-23", "close": 4.7, "volume": 103242.0}, {"date": "2022-03-24", "close": 4.849, "volume": 36840.0}, {"date": "2022-03-25", "close": 4.7, "volume": 21930.0}, {"date": "2022-03-28", "close": 4.677, "volume": 24279.0}, {"date": "2022-03-29", "close": 4.85, "volume": 54276.0}, {"date": "2022-03-30", "close": 4.918, "volume": 29525.0}, {"date": "2022-03-31", "close": 4.9, "volume": 26750.0}, {"date": "2022-04-01", "close": 4.802, "volume": 88595.0}, {"date": "2022-04-04", "close": 5.035, "volume": 61549.0}, {"date": "2022-04-05", "close": 4.859, "volume": 17423.0}, {"date": "2022-04-06", "close": 4.88, "volume": 83341.0}, {"date": "2022-04-07", "close": 4.721, "volume": 24123.0}, {"date": "2022-04-08", "close": 4.768, "volume": 16464.0}, {"date": "2022-04-11", "close": 4.645, "volume": 14402.0}, {"date": "2022-04-12", "close": 3.944, "volume": 77444.0}, {"date": "2022-04-13", "close": 4.487, "volume": 23906.0}, {"date": "2022-04-14", "close": 4.5, "volume": 110567.0}, {"date": "2022-04-18", "close": 4.338, "volume": 13214.0}, {"date": "2022-04-19", "close": 4.467, "volume": 13719.0}, {"date": "2022-04-20", "close": 4.351, "volume": 15283.0}, {"date": "2022-04-21", "close": 4.295, "volume": 17116.0}, {"date": "2022-04-22", "close": 4.049, "volume": 29447.0}, {"date": "2022-04-25", "close": 4.109, "volume": 47992.0}, {"date": "2022-04-26", "close": 3.861, "volume": 25775.0}, {"date": "2022-04-27", "close": 3.915, "volume": 29164.0}, {"date": "2022-04-28", "close": 3.95, "volume": 22118.0}, {"date": "2022-04-29", "close": 4.132, "volume": 26044.0}, {"date": "2022-05-02", "close": 4.0, "volume": 25740.0}, {"date": "2022-05-03", "close": 4.35, "volume": 14543.0}, {"date": "2022-05-04", "close": 4.081, "volume": 38164.0}, {"date": "2022-05-05", "close": 4.041, "volume": 29195.0}, {"date": "2022-05-06", "close": 3.935, "volume": 18200.0}, {"date": "2022-05-09", "close": 3.702, "volume": 28521.0}, {"date": "2022-05-10", "close": 3.521, "volume": 21809.0}, {"date": "2022-05-11", "close": 3.3, "volume": 87319.0}, {"date": "2022-05-12", "close": 3.463, "volume": 47335.0}, {"date": "2022-05-13", "close": 4.099, "volume": 68887.0}, {"date": "2022-05-16", "close": 4.129, "volume": 32832.0}, {"date": "2022-05-17", "close": 4.6, "volume": 61404.0}, {"date": "2022-05-18", "close": 4.742, "volume": 38802.0}, {"date": "2022-05-19", "close": 4.75, "volume": 28579.0}, {"date": "2022-05-20", "close": 4.721, "volume": 39027.0}, {"date": "2022-05-23", "close": 4.797, "volume": 30799.0}, {"date": "2022-05-24", "close": 4.655, "volume": 31818.0}, {"date": "2022-05-25", "close": 4.6, "volume": 27084.0}, {"date": "2022-05-26", "close": 4.425, "volume": 52250.0}, {"date": "2022-05-27", "close": 4.898, "volume": 41518.0}, {"date": "2022-05-31", "close": 5.061, "volume": 48952.0}, {"date": "2022-06-01", "close": 5.32, "volume": 34901.0}, {"date": "2022-06-02", "close": 5.168, "volume": 26702.0}, {"date": "2022-06-03", "close": 5.255, "volume": 13471.0}, {"date": "2022-06-06", "close": 5.35, "volume": 20816.0}, {"date": "2022-06-07", "close": 4.996, "volume": 49487.0}, {"date": "2022-06-08", "close": 4.88, "volume": 35334.0}, {"date": "2022-06-09", "close": 4.892, "volume": 12737.0}, {"date": "2022-06-10", "close": 4.858, "volume": 27854.0}, {"date": "2022-06-13", "close": 4.412, "volume": 23353.0}, {"date": "2022-06-14", "close": 4.136, "volume": 26442.0}, {"date": "2022-06-15", "close": 4.328, "volume": 37472.0}, {"date": "2022-06-16", "close": 4.056, "volume": 39489.0}, {"date": "2022-06-17", "close": 4.2, "volume": 12885.0}, {"date": "2022-06-21", "close": 4.0, "volume": 47729.0}, {"date": "2022-06-22", "close": 4.055, "volume": 13122.0}, {"date": "2022-06-23", "close": 4.45, "volume": 31339.0}, {"date": "2022-06-24", "close": 4.572, "volume": 19191.0}, {"date": "2022-06-27", "close": 4.55, "volume": 14211.0}, {"date": "2022-06-28", "close": 4.96, "volume": 62724.0}, {"date": "2022-06-29", "close": 4.702, "volume": 24854.0}, {"date": "2022-06-30", "close": 4.95, "volume": 31325.0}, {"date": "2022-07-01", "close": 4.9, "volume": 10841.0}, {"date": "2022-07-05", "close": 4.953, "volume": 15104.0}, {"date": "2022-07-06", "close": 4.8, "volume": 14084.0}, {"date": "2022-07-07", "close": 5.039, "volume": 12324.0}, {"date": "2022-07-08", "close": 5.25, "volume": 25775.0}, {"date": "2022-07-11", "close": 4.898, "volume": 11150.0}, {"date": "2022-07-12", "close": 5.079, "volume": 19275.0}, {"date": "2022-07-13", "close": 4.847, "volume": 18100.0}, {"date": "2022-07-14", "close": 4.83, "volume": 11755.0}, {"date": "2022-07-15", "close": 4.881, "volume": 18628.0}, {"date": "2022-07-18", "close": 4.7, "volume": 29813.0}, {"date": "2022-07-19", "close": 4.885, "volume": 26465.0}, {"date": "2022-07-20", "close": 4.95, "volume": 9167.0}, {"date": "2022-07-21", "close": 4.9, "volume": 16789.0}, {"date": "2022-07-22", "close": 4.674, "volume": 18059.0}, {"date": "2022-07-25", "close": 4.6, "volume": 30988.0}, {"date": "2022-07-26", "close": 4.3, "volume": 27373.0}, {"date": "2022-07-27", "close": 4.389, "volume": 13818.0}, {"date": "2022-07-28", "close": 4.585, "volume": 14208.0}, {"date": "2022-07-29", "close": 4.634, "volume": 10761.0}, {"date": "2022-08-01", "close": 4.635, "volume": 5970.0}, {"date": "2022-08-02", "close": 4.835, "volume": 12014.0}, {"date": "2022-08-03", "close": 5.003, "volume": 34248.0}, {"date": "2022-08-04", "close": 4.7, "volume": 41721.0}, {"date": "2022-08-05", "close": 4.788, "volume": 24965.0}, {"date": "2022-08-08", "close": 4.869, "volume": 19330.0}, {"date": "2022-08-09", "close": 4.76, "volume": 14247.0}, {"date": "2022-08-10", "close": 4.792, "volume": 24607.0}, {"date": "2022-08-11", "close": 4.8027, "volume": 9229.0}, {"date": "2022-08-12", "close": 4.85, "volume": 26557.0}, {"date": "2022-08-15", "close": 5.11, "volume": 62452.0}, {"date": "2022-08-16", "close": 5.228, "volume": 57086.0}, {"date": "2022-08-17", "close": 5.065, "volume": 16520.0}, {"date": "2022-08-18", "close": 5.744, "volume": 164564.0}, {"date": "2022-08-19", "close": 5.484, "volume": 23741.0}, {"date": "2022-08-22", "close": 5.15, "volume": 18114.0}, {"date": "2022-08-23", "close": 5.1, "volume": 20554.0}, {"date": "2022-08-24", "close": 5.204, "volume": 18952.0}, {"date": "2022-08-25", "close": 5.111, "volume": 14166.0}, {"date": "2022-08-26", "close": 5.1, "volume": 80098.0}, {"date": "2022-08-29", "close": 5.172, "volume": 35091.0}, {"date": "2022-08-30", "close": 5.235, "volume": 20111.0}, {"date": "2022-08-31", "close": 5.167, "volume": 10283.0}, {"date": "2022-09-01", "close": 4.97, "volume": 41369.0}, {"date": "2022-09-02", "close": 4.871, "volume": 17221.0}, {"date": "2022-09-06", "close": 4.677, "volume": 20834.0}, {"date": "2022-09-07", "close": 4.648, "volume": 21204.0}, {"date": "2022-09-08", "close": 4.684, "volume": 26213.0}, {"date": "2022-09-09", "close": 4.813, "volume": 32745.0}, {"date": "2022-09-12", "close": 4.96, "volume": 47477.0}, {"date": "2022-09-13", "close": 4.82, "volume": 14060.0}, {"date": "2022-09-14", "close": 4.787, "volume": 28694.0}, {"date": "2022-09-15", "close": 5.014, "volume": 49550.0}, {"date": "2022-09-16", "close": 5.163, "volume": 27411.0}, {"date": "2022-09-19", "close": 4.999, "volume": 22901.0}, {"date": "2022-09-20", "close": 4.935, "volume": 9273.0}, {"date": "2022-09-21", "close": 4.94, "volume": 16546.0}, {"date": "2022-09-22", "close": 4.58, "volume": 54970.0}, {"date": "2022-09-23", "close": 4.367, "volume": 38367.0}, {"date": "2022-09-26", "close": 4.2475, "volume": 13352.0}, {"date": "2022-09-27", "close": 4.167, "volume": 11461.0}, {"date": "2022-09-28", "close": 4.37, "volume": 10386.0}, {"date": "2022-09-29", "close": 4.4, "volume": 15123.0}, {"date": "2022-09-30", "close": 4.07, "volume": 21125.0}, {"date": "2022-10-03", "close": 4.059, "volume": 21298.0}, {"date": "2022-10-04", "close": 4.089, "volume": 16526.0}, {"date": "2022-10-05", "close": 4.175, "volume": 17975.0}, {"date": "2022-10-06", "close": 4.15, "volume": 24228.0}, {"date": "2022-10-07", "close": 4.052, "volume": 30908.0}, {"date": "2022-10-10", "close": 3.81, "volume": 55552.0}, {"date": "2022-10-11", "close": 3.804, "volume": 6671.0}, {"date": "2022-10-12", "close": 3.761, "volume": 24444.0}, {"date": "2022-10-13", "close": 3.711, "volume": 22966.0}, {"date": "2022-10-14", "close": 3.798, "volume": 8297.0}, {"date": "2022-10-17", "close": 3.768, "volume": 16667.0}, {"date": "2022-10-18", "close": 3.982, "volume": 27083.0}, {"date": "2022-10-19", "close": 3.83, "volume": 35931.0}, {"date": "2022-10-20", "close": 3.766, "volume": 6085.0}, {"date": "2022-10-21", "close": 3.765, "volume": 35376.0}, {"date": "2022-10-24", "close": 3.699, "volume": 12162.0}, {"date": "2022-10-25", "close": 3.819, "volume": 11871.0}, {"date": "2022-10-26", "close": 3.84, "volume": 13970.0}, {"date": "2022-10-27", "close": 3.878, "volume": 7359.0}, {"date": "2022-10-28", "close": 3.8, "volume": 18439.0}, {"date": "2022-10-31", "close": 3.701, "volume": 25096.0}, {"date": "2022-11-01", "close": 3.828, "volume": 9519.0}, {"date": "2022-11-02", "close": 3.8, "volume": 15628.0}, {"date": "2022-11-03", "close": 3.701, "volume": 23759.0}, {"date": "2022-11-04", "close": 3.7, "volume": 12156.0}, {"date": "2022-11-07", "close": 3.652, "volume": 14082.0}, {"date": "2022-11-08", "close": 3.6441, "volume": 7455.0}, {"date": "2022-11-09", "close": 3.6, "volume": 15344.0}, {"date": "2022-11-10", "close": 3.85, "volume": 21753.0}, {"date": "2022-11-11", "close": 4.13, "volume": 25176.0}, {"date": "2022-11-14", "close": 4.33, "volume": 15223.0}, {"date": "2022-11-15", "close": 3.536, "volume": 185841.0}, {"date": "2022-11-16", "close": 3.529, "volume": 32469.0}, {"date": "2022-11-17", "close": 3.398, "volume": 11771.0}, {"date": "2022-11-18", "close": 3.4, "volume": 7037.0}, {"date": "2022-11-21", "close": 3.3, "volume": 22333.0}, {"date": "2022-11-22", "close": 3.2, "volume": 20601.0}, {"date": "2022-11-23", "close": 3.103, "volume": 27761.0}, {"date": "2022-11-25", "close": 3.201, "volume": 6579.0}, {"date": "2022-11-28", "close": 3.048, "volume": 30678.0}, {"date": "2022-11-29", "close": 3.03, "volume": 25738.0}, {"date": "2022-11-30", "close": 2.98, "volume": 53222.0}, {"date": "2022-12-01", "close": 2.903, "volume": 16737.0}, {"date": "2022-12-02", "close": 2.999, "volume": 27989.0}, {"date": "2022-12-05", "close": 2.805, "volume": 14074.0}, {"date": "2022-12-06", "close": 2.809, "volume": 13979.0}, {"date": "2022-12-07", "close": 2.75, "volume": 23209.0}, {"date": "2022-12-08", "close": 2.772, "volume": 24019.0}, {"date": "2022-12-09", "close": 2.6795, "volume": 28676.0}, {"date": "2022-12-12", "close": 2.803, "volume": 19743.0}, {"date": "2022-12-13", "close": 2.868, "volume": 18453.0}, {"date": "2022-12-14", "close": 2.845, "volume": 30979.0}, {"date": "2022-12-15", "close": 2.702, "volume": 24306.0}, {"date": "2022-12-16", "close": 2.8, "volume": 14721.0}, {"date": "2022-12-19", "close": 2.5295, "volume": 16192.0}, {"date": "2022-12-20", "close": 2.503, "volume": 20299.0}, {"date": "2022-12-21", "close": 2.421, "volume": 32433.0}, {"date": "2022-12-22", "close": 2.377, "volume": 16535.0}, {"date": "2022-12-23", "close": 2.449, "volume": 5686.0}, {"date": "2022-12-27", "close": 2.15, "volume": 60189.0}, {"date": "2022-12-28", "close": 2.045, "volume": 23534.0}, {"date": "2022-12-29", "close": 2.101, "volume": 49568.0}, {"date": "2022-12-30", "close": 2.215, "volume": 35260.0}, {"date": "2023-01-03", "close": 2.37, "volume": 22080.0}, {"date": "2023-01-04", "close": 2.44, "volume": 17700.0}, {"date": "2023-01-05", "close": 2.606, "volume": 23580.0}, {"date": "2023-01-06", "close": 2.683, "volume": 24644.0}, {"date": "2023-01-09", "close": 2.757, "volume": 13818.0}, {"date": "2023-01-10", "close": 2.676, "volume": 12987.0}, {"date": "2023-01-11", "close": 2.651, "volume": 12478.0}, {"date": "2023-01-12", "close": 3.28, "volume": 167527.0}, {"date": "2023-01-13", "close": 3.594, "volume": 72934.0}, {"date": "2023-01-17", "close": 3.533, "volume": 77594.0}, {"date": "2023-01-18", "close": 3.229, "volume": 49708.0}, {"date": "2023-01-19", "close": 3.061, "volume": 13737.0}, {"date": "2023-01-20", "close": 3.078, "volume": 25367.0}, {"date": "2023-01-23", "close": 3.277, "volume": 21034.0}, {"date": "2023-01-24", "close": 3.176, "volume": 22935.0}, {"date": "2023-01-25", "close": 3.369, "volume": 12970.0}, {"date": "2023-01-26", "close": 3.645, "volume": 27784.0}, {"date": "2023-01-27", "close": 3.947, "volume": 103846.0}, {"date": "2023-01-30", "close": 4.089, "volume": 51855.0}, {"date": "2023-01-31", "close": 4.56, "volume": 63347.0}, {"date": "2023-02-01", "close": 4.5, "volume": 38614.0}, {"date": "2023-02-02", "close": 4.864, "volume": 92779.0}, {"date": "2023-02-03", "close": 4.872, "volume": 46180.0}, {"date": "2023-02-06", "close": 4.566, "volume": 79923.0}, {"date": "2023-02-07", "close": 4.429, "volume": 29921.0}, {"date": "2023-02-08", "close": 4.301, "volume": 15607.0}, {"date": "2023-02-09", "close": 3.97, "volume": 23803.0}, {"date": "2023-02-10", "close": 3.961, "volume": 19564.0}, {"date": "2023-02-13", "close": 4.051, "volume": 11351.0}, {"date": "2023-02-14", "close": 3.903, "volume": 15356.0}, {"date": "2023-02-15", "close": 4.196, "volume": 13354.0}, {"date": "2023-02-16", "close": 4.299, "volume": 25926.0}, {"date": "2023-02-17", "close": 4.068, "volume": 11824.0}, {"date": "2023-02-21", "close": 3.964, "volume": 11281.0}, {"date": "2023-02-22", "close": 3.839, "volume": 9680.0}, {"date": "2023-02-23", "close": 3.85, "volume": 20533.0}, {"date": "2023-02-24", "close": 3.78, "volume": 14587.0}, {"date": "2023-02-27", "close": 3.804, "volume": 17917.0}, {"date": "2023-02-28", "close": 3.85, "volume": 20621.0}, {"date": "2023-03-01", "close": 3.865, "volume": 14091.0}, {"date": "2023-03-02", "close": 3.888, "volume": 9262.0}, {"date": "2023-03-03", "close": 3.931, "volume": 15035.0}, {"date": "2023-03-06", "close": 3.85, "volume": 12442.0}, {"date": "2023-03-07", "close": 3.649, "volume": 14107.0}, {"date": "2023-03-08", "close": 3.675, "volume": 19798.0}, {"date": "2023-03-09", "close": 3.306, "volume": 41919.0}, {"date": "2023-03-10", "close": 2.938, "volume": 67049.0}, {"date": "2023-03-13", "close": 2.956, "volume": 33396.0}, {"date": "2023-03-14", "close": 3.02, "volume": 18039.0}, {"date": "2023-03-15", "close": 3.097, "volume": 13725.0}, {"date": "2023-03-16", "close": 3.08, "volume": 23389.0}, {"date": "2023-03-17", "close": 3.1, "volume": 9349.0}, {"date": "2023-03-20", "close": 3.006, "volume": 7671.0}, {"date": "2023-03-21", "close": 3.122, "volume": 5911.0}, {"date": "2023-03-22", "close": 3.0, "volume": 13333.0}, {"date": "2023-03-23", "close": 3.0, "volume": 13303.0}, {"date": "2023-03-24", "close": 2.978, "volume": 11166.0}, {"date": "2023-03-27", "close": 2.969, "volume": 13991.0}, {"date": "2023-03-28", "close": 2.803, "volume": 21655.0}, {"date": "2023-03-29", "close": 3.053, "volume": 12851.0}, {"date": "2023-03-30", "close": 3.014, "volume": 25348.0}, {"date": "2023-03-31", "close": 2.917, "volume": 22560.0}, {"date": "2023-04-03", "close": 3.035, "volume": 15833.0}, {"date": "2023-04-04", "close": 2.9, "volume": 14018.0}, {"date": "2023-04-05", "close": 2.922, "volume": 15997.0}, {"date": "2023-04-06", "close": 2.962, "volume": 10401.0}, {"date": "2023-04-10", "close": 2.888, "volume": 10686.0}, {"date": "2023-04-11", "close": 2.871, "volume": 12749.0}, {"date": "2023-04-12", "close": 2.854, "volume": 14328.0}, {"date": "2023-04-13", "close": 3.351, "volume": 105426.0}, {"date": "2023-04-14", "close": 3.388, "volume": 56803.0}, {"date": "2023-04-17", "close": 3.401, "volume": 22670.0}, {"date": "2023-04-18", "close": 3.3, "volume": 15620.0}, {"date": "2023-04-19", "close": 3.302, "volume": 12974.0}, {"date": "2023-04-20", "close": 3.198, "volume": 24116.0}, {"date": "2023-04-21", "close": 3.298, "volume": 2036.0}, {"date": "2023-04-24", "close": 3.097, "volume": 11848.0}, {"date": "2023-04-25", "close": 2.9, "volume": 11166.0}, {"date": "2023-04-26", "close": 2.968, "volume": 19768.0}, {"date": "2023-04-27", "close": 2.976, "volume": 58659.0}, {"date": "2023-04-28", "close": 2.889, "volume": 19637.0}, {"date": "2023-05-01", "close": 2.812, "volume": 12250.0}, {"date": "2023-05-02", "close": 2.904, "volume": 9363.0}, {"date": "2023-05-03", "close": 2.9, "volume": 9824.0}, {"date": "2023-05-04", "close": 2.973, "volume": 35159.0}, {"date": "2023-05-05", "close": 3.2, "volume": 79599.0}, {"date": "2023-05-08", "close": 3.38, "volume": 39084.0}, {"date": "2023-05-09", "close": 3.7, "volume": 201974.0}, {"date": "2023-05-10", "close": 3.5, "volume": 54695.0}, {"date": "2023-05-11", "close": 3.3, "volume": 60308.0}, {"date": "2023-05-12", "close": 3.161, "volume": 53430.0}, {"date": "2023-05-15", "close": 3.379, "volume": 43300.0}, {"date": "2023-05-16", "close": 3.4, "volume": 23654.0}, {"date": "2023-05-17", "close": 3.46, "volume": 34617.0}, {"date": "2023-05-18", "close": 3.601, "volume": 109114.0}, {"date": "2023-05-19", "close": 3.409, "volume": 30063.0}, {"date": "2023-05-22", "close": 3.65, "volume": 151768.0}, {"date": "2023-05-23", "close": 3.702, "volume": 57475.0}, {"date": "2023-05-24", "close": 3.55, "volume": 108592.0}, {"date": "2023-05-25", "close": 2.449, "volume": 658678.0}, {"date": "2023-05-26", "close": 2.491, "volume": 60559.0}, {"date": "2023-05-30", "close": 2.691, "volume": 127283.0}, {"date": "2023-05-31", "close": 2.597, "volume": 116846.0}, {"date": "2023-06-01", "close": 2.599, "volume": 115345.0}, {"date": "2023-06-02", "close": 2.519, "volume": 77390.0}, {"date": "2023-06-05", "close": 2.5, "volume": 53297.0}, {"date": "2023-06-06", "close": 2.5, "volume": 37818.0}, {"date": "2023-06-07", "close": 2.482, "volume": 251718.0}, {"date": "2023-06-08", "close": 2.48, "volume": 28380.0}, {"date": "2023-06-09", "close": 2.428, "volume": 36453.0}, {"date": "2023-06-12", "close": 2.299, "volume": 62639.0}, {"date": "2023-06-13", "close": 2.344, "volume": 67210.0}, {"date": "2023-06-14", "close": 2.2, "volume": 91296.0}, {"date": "2023-06-15", "close": 2.34, "volume": 49519.0}, {"date": "2023-06-16", "close": 2.349, "volume": 38135.0}, {"date": "2023-06-20", "close": 2.3, "volume": 35032.0}, {"date": "2023-06-21", "close": 2.459, "volume": 70694.0}, {"date": "2023-06-22", "close": 2.433, "volume": 43453.0}, {"date": "2023-06-23", "close": 2.41, "volume": 28627.0}, {"date": "2023-06-26", "close": 2.349, "volume": 22348.0}, {"date": "2023-06-27", "close": 2.311, "volume": 64645.0}, {"date": "2023-06-28", "close": 2.204, "volume": 44198.0}, {"date": "2023-06-29", "close": 2.295, "volume": 35267.0}, {"date": "2023-06-30", "close": 2.22, "volume": 26804.0}, {"date": "2023-07-03", "close": 2.3, "volume": 192418.0}, {"date": "2023-07-05", "close": 2.365, "volume": 62543.0}, {"date": "2023-07-06", "close": 2.35, "volume": 30274.0}, {"date": "2023-07-07", "close": 2.3, "volume": 44196.0}, {"date": "2023-07-10", "close": 2.25, "volume": 57712.0}, {"date": "2023-07-11", "close": 2.285, "volume": 36300.0}, {"date": "2023-07-12", "close": 2.3, "volume": 58335.0}, {"date": "2023-07-13", "close": 2.3, "volume": 35218.0}, {"date": "2023-07-14", "close": 2.219, "volume": 61504.0}, {"date": "2023-07-17", "close": 2.248, "volume": 20316.0}, {"date": "2023-07-18", "close": 2.196, "volume": 41709.0}, {"date": "2023-07-19", "close": 2.16, "volume": 42473.0}, {"date": "2023-07-20", "close": 2.19, "volume": 29018.0}, {"date": "2023-07-21", "close": 2.107, "volume": 30173.0}, {"date": "2023-07-24", "close": 2.104, "volume": 52032.0}, {"date": "2023-07-25", "close": 2.41, "volume": 208025.0}, {"date": "2023-07-26", "close": 2.498, "volume": 104036.0}, {"date": "2023-07-27", "close": 2.37, "volume": 86759.0}, {"date": "2023-07-28", "close": 2.5, "volume": 54675.0}, {"date": "2023-07-31", "close": 2.515, "volume": 98337.0}, {"date": "2023-08-01", "close": 2.55, "volume": 48959.0}, {"date": "2023-08-02", "close": 2.46, "volume": 21011.0}, {"date": "2023-08-03", "close": 2.34, "volume": 23362.0}, {"date": "2023-08-04", "close": 2.366, "volume": 24305.0}, {"date": "2023-08-07", "close": 2.42, "volume": 22165.0}, {"date": "2023-08-08", "close": 2.34, "volume": 14994.0}, {"date": "2023-08-09", "close": 2.308, "volume": 17792.0}, {"date": "2023-08-10", "close": 2.306, "volume": 33620.0}, {"date": "2023-08-11", "close": 2.45, "volume": 73297.0}, {"date": "2023-08-14", "close": 2.481, "volume": 60772.0}, {"date": "2023-08-15", "close": 2.4, "volume": 33870.0}, {"date": "2023-08-16", "close": 2.385, "volume": 18838.0}, {"date": "2023-08-17", "close": 2.325, "volume": 29109.0}, {"date": "2023-08-18", "close": 2.24, "volume": 88413.0}, {"date": "2023-08-21", "close": 2.271, "volume": 18104.0}, {"date": "2023-08-22", "close": 2.269, "volume": 15149.0}, {"date": "2023-08-23", "close": 2.4, "volume": 35610.0}, {"date": "2023-08-24", "close": 2.299, "volume": 20586.0}, {"date": "2023-08-25", "close": 2.3, "volume": 21502.0}, {"date": "2023-08-28", "close": 2.349, "volume": 21150.0}, {"date": "2023-08-29", "close": 2.333, "volume": 21233.0}, {"date": "2023-08-30", "close": 2.4, "volume": 23130.0}, {"date": "2023-08-31", "close": 2.38, "volume": 34521.0}, {"date": "2023-09-01", "close": 2.395, "volume": 25025.0}, {"date": "2023-09-05", "close": 2.37, "volume": 27624.0}, {"date": "2023-09-06", "close": 2.344, "volume": 20025.0}, {"date": "2023-09-07", "close": 2.35, "volume": 12728.0}, {"date": "2023-09-08", "close": 2.29, "volume": 26168.0}, {"date": "2023-09-11", "close": 2.3, "volume": 17696.0}, {"date": "2023-09-12", "close": 2.3, "volume": 17265.0}, {"date": "2023-09-13", "close": 2.212, "volume": 28827.0}, {"date": "2023-09-14", "close": 2.21, "volume": 14063.0}, {"date": "2023-09-15", "close": 2.45, "volume": 35954.0}, {"date": "2023-09-18", "close": 2.21, "volume": 18747.0}, {"date": "2023-09-19", "close": 2.23, "volume": 10920.0}, {"date": "2023-09-20", "close": 2.207, "volume": 13913.0}, {"date": "2023-09-21", "close": 2.2, "volume": 9571.0}, {"date": "2023-09-22", "close": 2.161, "volume": 10251.0}, {"date": "2023-09-25", "close": 2.118, "volume": 16566.0}, {"date": "2023-09-26", "close": 2.13, "volume": 23230.0}, {"date": "2023-09-27", "close": 2.131, "volume": 19825.0}, {"date": "2023-09-28", "close": 2.1, "volume": 8572.0}, {"date": "2023-09-29", "close": 2.14, "volume": 14882.0}, {"date": "2023-10-02", "close": 2.11, "volume": 21786.0}, {"date": "2023-10-03", "close": 2.099, "volume": 22262.0}, {"date": "2023-10-04", "close": 2.101, "volume": 9755.0}, {"date": "2023-10-05", "close": 2.04, "volume": 13363.0}, {"date": "2023-10-06", "close": 2.072, "volume": 17139.0}, {"date": "2023-10-09", "close": 2.053, "volume": 11441.0}, {"date": "2023-10-10", "close": 2.09, "volume": 16172.0}, {"date": "2023-10-11", "close": 2.065, "volume": 13968.0}, {"date": "2023-10-12", "close": 2.073, "volume": 13850.0}, {"date": "2023-10-13", "close": 2.2, "volume": 55678.0}, {"date": "2023-10-16", "close": 2.21, "volume": 32926.0}, {"date": "2023-10-17", "close": 2.279, "volume": 33109.0}, {"date": "2023-10-18", "close": 2.26, "volume": 32047.0}, {"date": "2023-10-19", "close": 2.071, "volume": 20496.0}, {"date": "2023-10-20", "close": 2.168, "volume": 26742.0}, {"date": "2023-10-23", "close": 2.074, "volume": 22668.0}, {"date": "2023-10-24", "close": 2.078, "volume": 39542.0}, {"date": "2023-10-25", "close": 2.087, "volume": 18826.0}, {"date": "2023-10-26", "close": 1.956, "volume": 66026.0}, {"date": "2023-10-27", "close": 1.973, "volume": 13137.0}, {"date": "2023-10-30", "close": 1.85, "volume": 42071.0}, {"date": "2023-10-31", "close": 1.8, "volume": 35940.0}, {"date": "2023-11-01", "close": 1.728, "volume": 19597.0}, {"date": "2023-11-02", "close": 1.89, "volume": 33947.0}, {"date": "2023-11-03", "close": 1.854, "volume": 22843.0}, {"date": "2023-11-06", "close": 1.85, "volume": 25679.0}, {"date": "2023-11-07", "close": 1.86, "volume": 22930.0}, {"date": "2023-11-08", "close": 1.802, "volume": 33531.0}, {"date": "2023-11-09", "close": 1.851, "volume": 36593.0}, {"date": "2023-11-10", "close": 2.0, "volume": 843998.0}, {"date": "2023-11-13", "close": 2.2, "volume": 562741.0}, {"date": "2023-11-14", "close": 2.557, "volume": 521062.0}, {"date": "2023-11-15", "close": 2.658, "volume": 267727.0}, {"date": "2023-11-16", "close": 2.556, "volume": 98970.0}, {"date": "2023-11-17", "close": 2.572, "volume": 112920.0}, {"date": "2023-11-20", "close": 2.948, "volume": 254889.0}, {"date": "2023-11-21", "close": 2.979, "volume": 87616.0}, {"date": "2023-11-22", "close": 3.0, "volume": 133997.0}, {"date": "2023-11-24", "close": 3.274, "volume": 44960.0}, {"date": "2023-11-27", "close": 3.11, "volume": 58596.0}, {"date": "2023-11-28", "close": 3.193, "volume": 77057.0}, {"date": "2023-11-29", "close": 3.029, "volume": 66644.0}, {"date": "2023-11-30", "close": 2.996, "volume": 50118.0}, {"date": "2023-12-01", "close": 3.18, "volume": 39569.0}, {"date": "2023-12-04", "close": 3.02, "volume": 33338.0}, {"date": "2023-12-05", "close": 2.933, "volume": 15872.0}, {"date": "2023-12-06", "close": 2.862, "volume": 49874.0}, {"date": "2023-12-07", "close": 2.961, "volume": 23984.0}, {"date": "2023-12-08", "close": 3.365, "volume": 135947.0}, {"date": "2023-12-11", "close": 3.301, "volume": 53708.0}, {"date": "2023-12-12", "close": 3.311, "volume": 48051.0}, {"date": "2023-12-13", "close": 3.348, "volume": 35597.0}, {"date": "2023-12-14", "close": 3.29, "volume": 45599.0}, {"date": "2023-12-15", "close": 3.476, "volume": 40611.0}, {"date": "2023-12-18", "close": 3.35, "volume": 18625.0}, {"date": "2023-12-19", "close": 3.35, "volume": 40379.0}, {"date": "2023-12-20", "close": 3.33, "volume": 31676.0}, {"date": "2023-12-21", "close": 3.465, "volume": 29309.0}, {"date": "2023-12-22", "close": 3.476, "volume": 54877.0}, {"date": "2023-12-26", "close": 3.531, "volume": 27031.0}, {"date": "2023-12-27", "close": 3.485, "volume": 25273.0}, {"date": "2023-12-28", "close": 3.639, "volume": 201855.0}, {"date": "2023-12-29", "close": 4.25, "volume": 251221.0}, {"date": "2024-01-02", "close": 4.55, "volume": 107907.0}, {"date": "2024-01-03", "close": 4.741, "volume": 62768.0}, {"date": "2024-01-04", "close": 5.1, "volume": 92695.0}, {"date": "2024-01-05", "close": 4.481, "volume": 214811.0}, {"date": "2024-01-08", "close": 4.73, "volume": 98349.0}, {"date": "2024-01-09", "close": 4.314, "volume": 65694.0}, {"date": "2024-01-10", "close": 4.5, "volume": 64016.0}, {"date": "2024-01-11", "close": 4.4, "volume": 54576.0}, {"date": "2024-01-12", "close": 4.36, "volume": 50608.0}, {"date": "2024-01-16", "close": 3.681, "volume": 119054.0}, {"date": "2024-01-17", "close": 3.889, "volume": 25446.0}, {"date": "2024-01-18", "close": 4.001, "volume": 48315.0}, {"date": "2024-01-19", "close": 3.989, "volume": 17139.0}, {"date": "2024-01-22", "close": 4.01, "volume": 16051.0}, {"date": "2024-01-23", "close": 4.1, "volume": 15905.0}, {"date": "2024-01-24", "close": 4.18, "volume": 37986.0}, {"date": "2024-01-25", "close": 4.1, "volume": 25784.0}, {"date": "2024-01-26", "close": 4.399, "volume": 40647.0}, {"date": "2024-01-29", "close": 4.185, "volume": 23080.0}, {"date": "2024-01-30", "close": 3.98, "volume": 37902.0}, {"date": "2024-01-31", "close": 4.116, "volume": 22146.0}, {"date": "2024-02-01", "close": 4.0, "volume": 17211.0}, {"date": "2024-02-02", "close": 4.03, "volume": 20810.0}, {"date": "2024-02-05", "close": 3.925, "volume": 21801.0}, {"date": "2024-02-06", "close": 3.99, "volume": 17352.0}, {"date": "2024-02-07", "close": 3.935, "volume": 14514.0}, {"date": "2024-02-08", "close": 3.851, "volume": 29721.0}, {"date": "2024-02-09", "close": 4.0, "volume": 21701.0}, {"date": "2024-02-12", "close": 4.13, "volume": 39669.0}, {"date": "2024-02-13", "close": 3.98, "volume": 16433.0}, {"date": "2024-02-14", "close": 3.968, "volume": 39792.0}, {"date": "2024-02-15", "close": 3.9, "volume": 17908.0}, {"date": "2024-02-16", "close": 3.952, "volume": 28476.0}, {"date": "2024-02-20", "close": 3.873, "volume": 29565.0}, {"date": "2024-02-21", "close": 3.791, "volume": 28453.0}, {"date": "2024-02-22", "close": 3.829, "volume": 29685.0}, {"date": "2024-02-23", "close": 4.168, "volume": 43944.0}, {"date": "2024-02-26", "close": 4.6, "volume": 76981.0}, {"date": "2024-02-27", "close": 4.801, "volume": 78949.0}, {"date": "2024-02-28", "close": 4.9, "volume": 82163.0}, {"date": "2024-02-29", "close": 5.112, "volume": 173191.0}, {"date": "2024-03-01", "close": 4.124, "volume": 216949.0}, {"date": "2024-03-04", "close": 4.2, "volume": 82327.0}, {"date": "2024-03-05", "close": 4.644, "volume": 62659.0}, {"date": "2024-03-06", "close": 5.057, "volume": 164203.0}, {"date": "2024-03-07", "close": 5.095, "volume": 86307.0}, {"date": "2024-03-08", "close": 4.899, "volume": 51247.0}, {"date": "2024-03-11", "close": 4.521, "volume": 38106.0}, {"date": "2024-03-12", "close": 4.7, "volume": 43598.0}, {"date": "2024-03-13", "close": 4.55, "volume": 38938.0}, {"date": "2024-03-14", "close": 4.386, "volume": 48859.0}, {"date": "2024-03-15", "close": 4.109, "volume": 34378.0}, {"date": "2024-03-18", "close": 4.058, "volume": 47748.0}, {"date": "2024-03-19", "close": 3.791, "volume": 37292.0}, {"date": "2024-03-20", "close": 3.858, "volume": 29881.0}, {"date": "2024-03-21", "close": 3.7, "volume": 26040.0}, {"date": "2024-03-22", "close": 3.5, "volume": 34693.0}, {"date": "2024-03-25", "close": 3.501, "volume": 56046.0}, {"date": "2024-03-26", "close": 3.326, "volume": 23610.0}, {"date": "2024-03-27", "close": 3.662, "volume": 38163.0}, {"date": "2024-03-28", "close": 3.41, "volume": 52539.0}, {"date": "2024-04-01", "close": 3.372, "volume": 32165.0}, {"date": "2024-04-02", "close": 3.41, "volume": 39955.0}, {"date": "2024-04-03", "close": 3.538, "volume": 24652.0}, {"date": "2024-04-04", "close": 3.69, "volume": 39414.0}, {"date": "2024-04-05", "close": 3.532, "volume": 26289.0}, {"date": "2024-04-08", "close": 3.485, "volume": 19325.0}, {"date": "2024-04-09", "close": 3.4, "volume": 16437.0}, {"date": "2024-04-10", "close": 3.21, "volume": 40454.0}, {"date": "2024-04-11", "close": 3.4, "volume": 19222.0}, {"date": "2024-04-12", "close": 3.306, "volume": 14081.0}, {"date": "2024-04-15", "close": 3.3, "volume": 59937.0}, {"date": "2024-04-16", "close": 3.231, "volume": 10007.0}, {"date": "2024-04-17", "close": 3.28, "volume": 16823.0}, {"date": "2024-04-18", "close": 3.29, "volume": 10665.0}, {"date": "2024-04-19", "close": 3.2, "volume": 17869.0}, {"date": "2024-04-22", "close": 3.3, "volume": 23412.0}, {"date": "2024-04-23", "close": 3.37, "volume": 9007.0}, {"date": "2024-04-24", "close": 3.301, "volume": 23926.0}, {"date": "2024-04-25", "close": 3.26, "volume": 9775.0}, {"date": "2024-04-26", "close": 3.343, "volume": 20954.0}, {"date": "2024-04-29", "close": 3.4, "volume": 10875.0}, {"date": "2024-04-30", "close": 3.351, "volume": 21611.0}, {"date": "2024-05-01", "close": 3.292, "volume": 16251.0}, {"date": "2024-05-02", "close": 3.298, "volume": 13132.0}, {"date": "2024-05-03", "close": 3.24, "volume": 18421.0}, {"date": "2024-05-06", "close": 3.483, "volume": 38089.0}, {"date": "2024-05-07", "close": 3.5, "volume": 51552.0}, {"date": "2024-05-08", "close": 3.347, "volume": 41264.0}, {"date": "2024-05-09", "close": 3.18, "volume": 22524.0}, {"date": "2024-05-10", "close": 3.188, "volume": 22690.0}, {"date": "2024-05-13", "close": 3.147, "volume": 30522.0}, {"date": "2024-05-14", "close": 3.153, "volume": 21809.0}, {"date": "2024-05-15", "close": 3.158, "volume": 14913.0}, {"date": "2024-05-16", "close": 3.1, "volume": 46096.0}, {"date": "2024-05-17", "close": 3.055, "volume": 21855.0}, {"date": "2024-05-20", "close": 3.0, "volume": 48894.0}, {"date": "2024-05-21", "close": 2.88, "volume": 34878.0}, {"date": "2024-05-22", "close": 2.811, "volume": 38828.0}, {"date": "2024-05-23", "close": 3.035, "volume": 39644.0}, {"date": "2024-05-24", "close": 3.0, "volume": 28895.0}, {"date": "2024-05-28", "close": 2.97, "volume": 28438.0}, {"date": "2024-05-29", "close": 2.84, "volume": 46711.0}, {"date": "2024-05-30", "close": 2.712, "volume": 27809.0}, {"date": "2024-05-31", "close": 2.55, "volume": 59138.0}, {"date": "2024-06-03", "close": 2.786, "volume": 39306.0}, {"date": "2024-06-04", "close": 2.766, "volume": 23734.0}, {"date": "2024-06-05", "close": 2.68, "volume": 18463.0}, {"date": "2024-06-06", "close": 2.609, "volume": 21951.0}, {"date": "2024-06-07", "close": 2.44, "volume": 36891.0}, {"date": "2024-06-10", "close": 2.52, "volume": 36811.0}, {"date": "2024-06-11", "close": 2.47, "volume": 19939.0}, {"date": "2024-06-12", "close": 2.586, "volume": 23321.0}, {"date": "2024-06-13", "close": 2.65, "volume": 16313.0}, {"date": "2024-06-14", "close": 2.56, "volume": 15028.0}, {"date": "2024-06-17", "close": 2.54, "volume": 17700.0}, {"date": "2024-06-18", "close": 2.373, "volume": 35656.0}, {"date": "2024-06-20", "close": 2.45, "volume": 16943.0}, {"date": "2024-06-21", "close": 3.35, "volume": 47516.0}, {"date": "2024-06-24", "close": 2.719, "volume": 56126.0}, {"date": "2024-06-25", "close": 2.504, "volume": 34507.0}, {"date": "2024-06-26", "close": 2.78, "volume": 70008.0}, {"date": "2024-06-27", "close": 2.72, "volume": 17230.0}, {"date": "2024-06-28", "close": 2.568, "volume": 19627.0}, {"date": "2024-07-01", "close": 2.544, "volume": 14007.0}, {"date": "2024-07-02", "close": 2.522, "volume": 13869.0}, {"date": "2024-07-03", "close": 2.545, "volume": 17163.0}, {"date": "2024-07-05", "close": 2.67, "volume": 23708.0}, {"date": "2024-07-08", "close": 2.62, "volume": 15120.0}, {"date": "2024-07-09", "close": 2.621, "volume": 12274.0}, {"date": "2024-07-10", "close": 2.707, "volume": 56253.0}, {"date": "2024-07-11", "close": 2.673, "volume": 27902.0}, {"date": "2024-07-12", "close": 2.875, "volume": 70328.0}, {"date": "2024-07-15", "close": 3.0, "volume": 149942.0}, {"date": "2024-07-16", "close": 3.08, "volume": 45543.0}, {"date": "2024-07-17", "close": 3.31, "volume": 121580.0}, {"date": "2024-07-18", "close": 3.466, "volume": 107301.0}, {"date": "2024-07-19", "close": 3.43, "volume": 25061.0}, {"date": "2024-07-22", "close": 3.304, "volume": 58376.0}, {"date": "2024-07-23", "close": 2.96, "volume": 159703.0}, {"date": "2024-07-24", "close": 2.92, "volume": 43735.0}, {"date": "2024-07-25", "close": 2.922, "volume": 40714.0}, {"date": "2024-07-26", "close": 3.104, "volume": 34703.0}, {"date": "2024-07-29", "close": 3.121, "volume": 34609.0}, {"date": "2024-07-30", "close": 2.969, "volume": 31209.0}, {"date": "2024-07-31", "close": 3.045, "volume": 33368.0}, {"date": "2024-08-01", "close": 3.15, "volume": 30165.0}, {"date": "2024-08-02", "close": 3.07, "volume": 24073.0}, {"date": "2024-08-05", "close": 2.914, "volume": 40188.0}, {"date": "2024-08-06", "close": 3.044, "volume": 27164.0}, {"date": "2024-08-07", "close": 2.984, "volume": 30148.0}, {"date": "2024-08-08", "close": 3.151, "volume": 43535.0}, {"date": "2024-08-09", "close": 2.816, "volume": 61422.0}, {"date": "2024-08-12", "close": 2.67, "volume": 63787.0}, {"date": "2024-08-13", "close": 2.758, "volume": 25637.0}, {"date": "2024-08-14", "close": 2.733, "volume": 25651.0}, {"date": "2024-08-15", "close": 2.88, "volume": 32375.0}, {"date": "2024-08-16", "close": 2.882, "volume": 26573.0}, {"date": "2024-08-19", "close": 2.833, "volume": 36444.0}, {"date": "2024-08-20", "close": 2.8, "volume": 33195.0}, {"date": "2024-08-21", "close": 2.755, "volume": 38609.0}, {"date": "2024-08-22", "close": 2.732, "volume": 13350.0}, {"date": "2024-08-23", "close": 2.82, "volume": 27890.0}, {"date": "2024-08-26", "close": 2.814, "volume": 14374.0}, {"date": "2024-08-27", "close": 2.89, "volume": 18837.0}, {"date": "2024-08-28", "close": 2.653, "volume": 45826.0}, {"date": "2024-08-29", "close": 2.823, "volume": 31799.0}, {"date": "2024-08-30", "close": 2.875, "volume": 34440.0}, {"date": "2024-09-03", "close": 2.606, "volume": 48962.0}, {"date": "2024-09-04", "close": 2.684, "volume": 18996.0}, {"date": "2024-09-05", "close": 2.505, "volume": 34126.0}, {"date": "2024-09-06", "close": 2.58, "volume": 30631.0}, {"date": "2024-09-09", "close": 2.57, "volume": 34757.0}, {"date": "2024-09-10", "close": 2.58, "volume": 12252.0}, {"date": "2024-09-11", "close": 2.621, "volume": 34821.0}, {"date": "2024-09-12", "close": 2.658, "volume": 8637.0}, {"date": "2024-09-13", "close": 2.68, "volume": 26925.0}, {"date": "2024-09-16", "close": 2.642, "volume": 34254.0}, {"date": "2024-09-17", "close": 2.601, "volume": 21107.0}, {"date": "2024-09-18", "close": 2.6, "volume": 22144.0}, {"date": "2024-09-19", "close": 2.51, "volume": 80965.0}, {"date": "2024-09-20", "close": 2.72, "volume": 73852.0}, {"date": "2024-09-23", "close": 2.38, "volume": 85561.0}, {"date": "2024-09-24", "close": 2.416, "volume": 45535.0}, {"date": "2024-09-25", "close": 2.579, "volume": 83668.0}, {"date": "2024-09-26", "close": 2.519, "volume": 41512.0}, {"date": "2024-09-27", "close": 2.499, "volume": 23795.0}, {"date": "2024-09-30", "close": 2.466, "volume": 28061.0}, {"date": "2024-10-01", "close": 2.395, "volume": 20542.0}, {"date": "2024-10-02", "close": 2.412, "volume": 25785.0}, {"date": "2024-10-03", "close": 2.463, "volume": 14476.0}, {"date": "2024-10-04", "close": 2.51, "volume": 19496.0}, {"date": "2024-10-07", "close": 2.453, "volume": 22183.0}, {"date": "2024-10-08", "close": 2.401, "volume": 21147.0}, {"date": "2024-10-09", "close": 2.432, "volume": 18962.0}, {"date": "2024-10-10", "close": 2.53, "volume": 20174.0}, {"date": "2024-10-11", "close": 2.599, "volume": 35026.0}, {"date": "2024-10-14", "close": 2.533, "volume": 81231.0}, {"date": "2024-10-15", "close": 2.555, "volume": 25260.0}, {"date": "2024-10-16", "close": 2.529, "volume": 43399.0}, {"date": "2024-10-17", "close": 2.45, "volume": 20274.0}, {"date": "2024-10-18", "close": 2.402, "volume": 38318.0}, {"date": "2024-10-21", "close": 2.395, "volume": 32762.0}, {"date": "2024-10-22", "close": 2.457, "volume": 19574.0}, {"date": "2024-10-23", "close": 2.366, "volume": 37101.0}, {"date": "2024-10-24", "close": 2.337, "volume": 33578.0}, {"date": "2024-10-25", "close": 2.322, "volume": 26624.0}, {"date": "2024-10-28", "close": 2.484, "volume": 33485.0}, {"date": "2024-10-29", "close": 2.424, "volume": 20703.0}, {"date": "2024-10-30", "close": 2.46, "volume": 20522.0}, {"date": "2024-10-31", "close": 2.391, "volume": 32751.0}, {"date": "2024-11-01", "close": 2.36, "volume": 20083.0}, {"date": "2024-11-04", "close": 2.381, "volume": 32870.0}, {"date": "2024-11-05", "close": 2.375, "volume": 17322.0}, {"date": "2024-11-06", "close": 2.422, "volume": 37454.0}, {"date": "2024-11-07", "close": 2.405, "volume": 84061.0}, {"date": "2024-11-08", "close": 2.32, "volume": 159340.0}, {"date": "2024-11-11", "close": 2.264, "volume": 135400.0}, {"date": "2024-11-12", "close": 2.125, "volume": 132878.0}, {"date": "2024-11-13", "close": 2.075, "volume": 58671.0}, {"date": "2024-11-14", "close": 2.02, "volume": 99587.0}, {"date": "2024-11-15", "close": 2.026, "volume": 75836.0}, {"date": "2024-11-18", "close": 2.052, "volume": 59935.0}, {"date": "2024-11-19", "close": 2.13, "volume": 63573.0}, {"date": "2024-11-20", "close": 2.316, "volume": 170539.0}, {"date": "2024-11-21", "close": 2.299, "volume": 65090.0}, {"date": "2024-11-22", "close": 2.423, "volume": 97802.0}, {"date": "2024-11-25", "close": 2.963, "volume": 577169.0}, {"date": "2024-11-26", "close": 2.795, "volume": 174238.0}, {"date": "2024-11-27", "close": 2.602, "volume": 151054.0}, {"date": "2024-11-29", "close": 2.99, "volume": 60175.0}, {"date": "2024-12-02", "close": 3.608, "volume": 448920.0}, {"date": "2024-12-03", "close": 3.2, "volume": 189360.0}, {"date": "2024-12-04", "close": 2.92, "volume": 110737.0}, {"date": "2024-12-05", "close": 3.043, "volume": 70781.0}, {"date": "2024-12-06", "close": 3.358, "volume": 144294.0}, {"date": "2024-12-09", "close": 3.67, "volume": 235617.0}, {"date": "2024-12-10", "close": 3.47, "volume": 130955.0}, {"date": "2024-12-11", "close": 3.401, "volume": 61180.0}, {"date": "2024-12-12", "close": 3.353, "volume": 79710.0}, {"date": "2024-12-13", "close": 3.454, "volume": 124397.0}, {"date": "2024-12-16", "close": 3.54, "volume": 58925.0}, {"date": "2024-12-17", "close": 3.838, "volume": 207125.0}, {"date": "2024-12-18", "close": 3.7, "volume": 450374.0}, {"date": "2024-12-19", "close": 4.07, "volume": 181204.0}, {"date": "2024-12-20", "close": 4.231, "volume": 191826.0}, {"date": "2024-12-23", "close": 4.002, "volume": 116560.0}, {"date": "2024-12-24", "close": 3.938, "volume": 51547.0}, {"date": "2024-12-26", "close": 4.35, "volume": 131849.0}, {"date": "2024-12-27", "close": 4.9, "volume": 291796.0}, {"date": "2024-12-30", "close": 5.709, "volume": 542273.0}, {"date": "2024-12-31", "close": 6.464, "volume": 601366.0}, {"date": "2025-01-02", "close": 6.961, "volume": 829982.0}, {"date": "2025-01-03", "close": 7.15, "volume": 490551.0}, {"date": "2025-01-06", "close": 6.383, "volume": 925387.0}, {"date": "2025-01-07", "close": 5.732, "volume": 433253.0}, {"date": "2025-01-08", "close": 4.916, "volume": 461566.0}, {"date": "2025-01-10", "close": 5.58, "volume": 211471.0}, {"date": "2025-01-13", "close": 4.997, "volume": 240287.0}, {"date": "2025-01-14", "close": 5.135, "volume": 95362.0}, {"date": "2025-01-15", "close": 4.7, "volume": 149113.0}, {"date": "2025-01-16", "close": 4.44, "volume": 227680.0}, {"date": "2025-01-17", "close": 4.451, "volume": 90068.0}, {"date": "2025-01-21", "close": 5.301, "volume": 384390.0}, {"date": "2025-01-22", "close": 5.4, "volume": 141067.0}, {"date": "2025-01-23", "close": 5.275, "volume": 126699.0}, {"date": "2025-01-24", "close": 5.028, "volume": 109458.0}, {"date": "2025-01-27", "close": 4.451, "volume": 128437.0}, {"date": "2025-01-28", "close": 4.771, "volume": 57217.0}, {"date": "2025-01-29", "close": 4.79, "volume": 85496.0}, {"date": "2025-01-30", "close": 4.835, "volume": 42211.0}, {"date": "2025-01-31", "close": 4.899, "volume": 62256.0}, {"date": "2025-02-03", "close": 4.581, "volume": 104911.0}, {"date": "2025-02-04", "close": 4.656, "volume": 48089.0}, {"date": "2025-02-05", "close": 4.781, "volume": 40462.0}, {"date": "2025-02-06", "close": 4.965, "volume": 66842.0}, {"date": "2025-02-07", "close": 4.9, "volume": 46308.0}, {"date": "2025-02-10", "close": 4.898, "volume": 105027.0}, {"date": "2025-02-11", "close": 4.797, "volume": 110185.0}, {"date": "2025-02-12", "close": 4.724, "volume": 43810.0}, {"date": "2025-02-13", "close": 4.803, "volume": 140101.0}, {"date": "2025-02-14", "close": 4.704, "volume": 64732.0}, {"date": "2025-02-18", "close": 4.321, "volume": 136772.0}, {"date": "2025-02-19", "close": 4.434, "volume": 66359.0}, {"date": "2025-02-20", "close": 4.578, "volume": 56464.0}, {"date": "2025-02-21", "close": 4.333, "volume": 45147.0}, {"date": "2025-02-24", "close": 4.142, "volume": 65042.0}, {"date": "2025-02-25", "close": 4.1, "volume": 82485.0}, {"date": "2025-02-26", "close": 4.45, "volume": 45584.0}, {"date": "2025-02-27", "close": 4.302, "volume": 92980.0}, {"date": "2025-02-28", "close": 4.134, "volume": 63494.0}, {"date": "2025-03-03", "close": 3.706, "volume": 85861.0}, {"date": "2025-03-04", "close": 3.651, "volume": 69299.0}, {"date": "2025-03-05", "close": 3.905, "volume": 31048.0}, {"date": "2025-03-06", "close": 3.804, "volume": 40877.0}, {"date": "2025-03-07", "close": 3.8, "volume": 52516.0}, {"date": "2025-03-10", "close": 3.538, "volume": 72459.0}, {"date": "2025-03-11", "close": 3.623, "volume": 57227.0}, {"date": "2025-03-12", "close": 3.732, "volume": 32137.0}, {"date": "2025-03-13", "close": 3.669, "volume": 34565.0}, {"date": "2025-03-14", "close": 3.8, "volume": 52573.0}, {"date": "2025-03-17", "close": 4.5, "volume": 325725.0}, {"date": "2025-03-18", "close": 4.379, "volume": 58214.0}, {"date": "2025-03-19", "close": 4.333, "volume": 22365.0}, {"date": "2025-03-20", "close": 4.309, "volume": 19787.0}, {"date": "2025-03-21", "close": 4.362, "volume": 28120.0}, {"date": "2025-03-24", "close": 4.213, "volume": 74582.0}, {"date": "2025-03-25", "close": 4.244, "volume": 59932.0}, {"date": "2025-03-26", "close": 3.987, "volume": 36184.0}, {"date": "2025-03-27", "close": 3.965, "volume": 27474.0}, {"date": "2025-03-28", "close": 3.785, "volume": 33113.0}, {"date": "2025-03-31", "close": 3.55, "volume": 44288.0}, {"date": "2025-04-01", "close": 3.65, "volume": 16391.0}, {"date": "2025-04-02", "close": 3.618, "volume": 25138.0}, {"date": "2025-04-03", "close": 3.321, "volume": 33206.0}, {"date": "2025-04-04", "close": 3.179, "volume": 55337.0}, {"date": "2025-04-07", "close": 3.11, "volume": 54899.0}, {"date": "2025-04-08", "close": 3.316, "volume": 93727.0}, {"date": "2025-04-09", "close": 3.699, "volume": 40628.0}, {"date": "2025-04-10", "close": 3.75, "volume": 29011.0}, {"date": "2025-04-11", "close": 3.67, "volume": 28258.0}, {"date": "2025-04-14", "close": 3.71, "volume": 31642.0}, {"date": "2025-04-15", "close": 3.9, "volume": 35190.0}, {"date": "2025-04-16", "close": 3.74, "volume": 32092.0}, {"date": "2025-04-17", "close": 3.936, "volume": 28308.0}, {"date": "2025-04-21", "close": 3.781, "volume": 25718.0}, {"date": "2025-04-22", "close": 3.811, "volume": 18978.0}, {"date": "2025-04-23", "close": 3.866, "volume": 30397.0}, {"date": "2025-04-24", "close": 3.907, "volume": 37169.0}, {"date": "2025-04-25", "close": 4.014, "volume": 33427.0}, {"date": "2025-04-28", "close": 3.886, "volume": 42176.0}, {"date": "2025-04-29", "close": 3.894, "volume": 32428.0}, {"date": "2025-04-30", "close": 3.851, "volume": 19385.0}, {"date": "2025-05-01", "close": 3.945, "volume": 14301.0}, {"date": "2025-05-02", "close": 3.901, "volume": 42354.0}, {"date": "2025-05-05", "close": 3.951, "volume": 39884.0}, {"date": "2025-05-06", "close": 4.039, "volume": 20657.0}, {"date": "2025-05-07", "close": 3.987, "volume": 80660.0}, {"date": "2025-05-08", "close": 3.948, "volume": 116804.0}, {"date": "2025-05-09", "close": 4.08, "volume": 477013.0}, {"date": "2025-05-12", "close": 4.024, "volume": 168262.0}, {"date": "2025-05-13", "close": 4.205, "volume": 110883.0}, {"date": "2025-05-14", "close": 4.352, "volume": 136772.0}, {"date": "2025-05-15", "close": 4.402, "volume": 50697.0}, {"date": "2025-05-16", "close": 4.609, "volume": 158820.0}, {"date": "2025-05-19", "close": 5.27, "volume": 177902.0}, {"date": "2025-05-20", "close": 4.472, "volume": 213614.0}, {"date": "2025-05-21", "close": 4.551, "volume": 87320.0}, {"date": "2025-05-22", "close": 4.409, "volume": 75559.0}, {"date": "2025-05-23", "close": 4.349, "volume": 61767.0}, {"date": "2025-05-27", "close": 4.331, "volume": 69526.0}, {"date": "2025-05-28", "close": 4.434, "volume": 45441.0}, {"date": "2025-05-29", "close": 3.958, "volume": 124307.0}, {"date": "2025-05-30", "close": 4.015, "volume": 55978.0}, {"date": "2025-06-02", "close": 3.899, "volume": 71631.0}, {"date": "2025-06-03", "close": 3.847, "volume": 113276.0}, {"date": "2025-06-04", "close": 3.853, "volume": 72511.0}, {"date": "2025-06-05", "close": 4.077, "volume": 126016.0}, {"date": "2025-06-06", "close": 4.0, "volume": 90855.0}, {"date": "2025-06-09", "close": 3.986, "volume": 76044.0}, {"date": "2025-06-10", "close": 3.54, "volume": 616816.0}, {"date": "2025-06-11", "close": 3.04, "volume": 378063.0}, {"date": "2025-06-12", "close": 3.56, "volume": 413015.0}, {"date": "2025-06-13", "close": 3.55, "volume": 93813.0}, {"date": "2025-06-16", "close": 3.6, "volume": 228752.0}, {"date": "2025-06-17", "close": 3.47, "volume": 110534.0}, {"date": "2025-06-18", "close": 3.43, "volume": 75189.0}, {"date": "2025-06-20", "close": 3.48, "volume": 73845.0}, {"date": "2025-06-23", "close": 3.48, "volume": 84968.0}, {"date": "2025-06-24", "close": 3.74, "volume": 120482.0}, {"date": "2025-06-25", "close": 3.85, "volume": 413385.0}, {"date": "2025-06-26", "close": 4.03, "volume": 83482.0}, {"date": "2025-06-27", "close": 4.41, "volume": 260558.0}, {"date": "2025-06-30", "close": 4.6, "volume": 246020.0}, {"date": "2025-07-01", "close": 4.89, "volume": 288995.0}, {"date": "2025-07-02", "close": 4.71, "volume": 273737.0}, {"date": "2025-07-03", "close": 4.95, "volume": 77185.0}, {"date": "2025-07-07", "close": 4.92, "volume": 107775.0}, {"date": "2025-07-08", "close": 4.95, "volume": 76954.0}, {"date": "2025-07-09", "close": 4.97, "volume": 60877.0}, {"date": "2025-07-10", "close": 4.94, "volume": 74058.0}, {"date": "2025-07-11", "close": 5.25, "volume": 279247.0}, {"date": "2025-07-14", "close": 5.39, "volume": 93472.0}, {"date": "2025-07-15", "close": 5.26, "volume": 67466.0}, {"date": "2025-07-16", "close": 5.18, "volume": 40212.0}, {"date": "2025-07-17", "close": 5.76, "volume": 395918.0}, {"date": "2025-07-18", "close": 5.81, "volume": 208472.0}, {"date": "2025-07-21", "close": 5.6, "volume": 116105.0}, {"date": "2025-07-22", "close": 5.65, "volume": 136636.0}, {"date": "2025-07-23", "close": 5.88, "volume": 150516.0}, {"date": "2025-07-24", "close": 5.59, "volume": 64632.0}, {"date": "2025-07-25", "close": 5.65, "volume": 91898.0}, {"date": "2025-07-28", "close": 5.39, "volume": 135734.0}, {"date": "2025-07-29", "close": 5.05, "volume": 103468.0}, {"date": "2025-07-30", "close": 4.94, "volume": 56675.0}, {"date": "2025-07-31", "close": 4.88, "volume": 148797.0}, {"date": "2025-08-01", "close": 4.86, "volume": 155265.0}, {"date": "2025-08-04", "close": 5.05, "volume": 40243.0}, {"date": "2025-08-05", "close": 5.26, "volume": 54484.0}, {"date": "2025-08-06", "close": 5.29, "volume": 87265.0}, {"date": "2025-08-07", "close": 5.45, "volume": 149584.0}, {"date": "2025-08-08", "close": 3.86, "volume": 576568.0}, {"date": "2025-08-11", "close": 3.86, "volume": 195856.0}, {"date": "2025-08-12", "close": 3.88, "volume": 127668.0}, {"date": "2025-08-13", "close": 3.78, "volume": 87593.0}, {"date": "2025-08-14", "close": 3.93, "volume": 102345.0}, {"date": "2025-08-15", "close": 3.68, "volume": 99347.0}, {"date": "2025-08-18", "close": 3.66, "volume": 56012.0}, {"date": "2025-08-19", "close": 3.54, "volume": 126101.0}, {"date": "2025-08-20", "close": 3.38, "volume": 71870.0}, {"date": "2025-08-21", "close": 3.43, "volume": 65267.0}, {"date": "2025-08-22", "close": 3.61, "volume": 100914.0}, {"date": "2025-08-25", "close": 3.48, "volume": 69194.0}, {"date": "2025-08-26", "close": 3.46, "volume": 54392.0}, {"date": "2025-08-27", "close": 3.38, "volume": 49952.0}, {"date": "2025-08-28", "close": 3.57, "volume": 116281.0}, {"date": "2025-08-29", "close": 3.39, "volume": 49616.0}, {"date": "2025-09-02", "close": 3.37, "volume": 62324.0}, {"date": "2025-09-03", "close": 3.39, "volume": 92495.0}, {"date": "2025-09-04", "close": 3.36, "volume": 108734.0}, {"date": "2025-09-05", "close": 3.36, "volume": 65960.0}, {"date": "2025-09-08", "close": 3.52, "volume": 173272.0}, {"date": "2025-09-09", "close": 3.49, "volume": 69928.0}, {"date": "2025-09-10", "close": 3.42, "volume": 27464.0}, {"date": "2025-09-11", "close": 3.58, "volume": 44473.0}, {"date": "2025-09-12", "close": 3.43, "volume": 66129.0}, {"date": "2025-09-15", "close": 3.49, "volume": 49520.0}, {"date": "2025-09-16", "close": 3.53, "volume": 53210.0}, {"date": "2025-09-17", "close": 3.45, "volume": 95920.0}, {"date": "2025-09-18", "close": 3.45, "volume": 116672.0}, {"date": "2025-09-19", "close": 3.57, "volume": 242623.0}, {"date": "2025-09-22", "close": 4.17, "volume": 312864.0}, {"date": "2025-09-23", "close": 4.05, "volume": 199878.0}, {"date": "2025-09-24", "close": 4.18, "volume": 80689.0}, {"date": "2025-09-25", "close": 3.96, "volume": 76025.0}, {"date": "2025-09-26", "close": 3.94, "volume": 326638.0}, {"date": "2025-09-29", "close": 3.64, "volume": 124810.0}, {"date": "2025-09-30", "close": 3.51, "volume": 180128.0}, {"date": "2025-10-01", "close": 3.49, "volume": 201234.0}, {"date": "2025-10-02", "close": 3.56, "volume": 86163.0}, {"date": "2025-10-03", "close": 3.29, "volume": 444743.0}, {"date": "2025-10-06", "close": 3.6, "volume": 231295.0}, {"date": "2025-10-07", "close": 3.57, "volume": 84420.0}, {"date": "2025-10-08", "close": 3.65, "volume": 104758.0}, {"date": "2025-10-09", "close": 3.6, "volume": 122386.0}, {"date": "2025-10-10", "close": 3.29, "volume": 137031.0}, {"date": "2025-10-13", "close": 3.44, "volume": 106229.0}, {"date": "2025-10-14", "close": 3.36, "volume": 104350.0}, {"date": "2025-10-15", "close": 3.39, "volume": 95266.0}, {"date": "2025-10-16", "close": 3.21, "volume": 182198.0}, {"date": "2025-10-17", "close": 3.13, "volume": 105160.0}, {"date": "2025-10-20", "close": 3.15, "volume": 45586.0}, {"date": "2025-10-21", "close": 3.09, "volume": 67720.0}, {"date": "2025-10-22", "close": 3.01, "volume": 151692.0}, {"date": "2025-10-23", "close": 2.98, "volume": 113247.0}, {"date": "2025-10-24", "close": 2.98, "volume": 154013.0}, {"date": "2025-10-27", "close": 2.92, "volume": 136079.0}, {"date": "2025-10-28", "close": 2.87, "volume": 111207.0}, {"date": "2025-10-29", "close": 2.81, "volume": 112627.0}, {"date": "2025-10-30", "close": 2.77, "volume": 70158.0}, {"date": "2025-10-31", "close": 3.0, "volume": 81217.0}, {"date": "2025-11-03", "close": 2.9, "volume": 66673.0}, {"date": "2025-11-04", "close": 2.86, "volume": 82891.0}, {"date": "2025-11-05", "close": 2.98, "volume": 106674.0}, {"date": "2025-11-06", "close": 2.71, "volume": 202799.0}, {"date": "2025-11-07", "close": 2.47, "volume": 212831.0}, {"date": "2025-11-10", "close": 2.51, "volume": 51008.0}, {"date": "2025-11-11", "close": 2.62, "volume": 97874.0}, {"date": "2025-11-12", "close": 2.61, "volume": 103163.0}, {"date": "2025-11-13", "close": 2.58, "volume": 89577.0}, {"date": "2025-11-14", "close": 2.53, "volume": 93150.0}, {"date": "2025-11-17", "close": 2.65, "volume": 91670.0}, {"date": "2025-11-18", "close": 2.56, "volume": 71329.0}, {"date": "2025-11-19", "close": 2.56, "volume": 56567.0}, {"date": "2025-11-20", "close": 2.42, "volume": 100755.0}, {"date": "2025-11-21", "close": 2.48, "volume": 61306.0}, {"date": "2025-11-24", "close": 2.52, "volume": 93099.0}, {"date": "2025-11-25", "close": 2.65, "volume": 79954.0}, {"date": "2025-11-26", "close": 2.75, "volume": 196706.0}, {"date": "2025-11-28", "close": 2.91, "volume": 29325.0}, {"date": "2025-12-01", "close": 2.85, "volume": 104480.0}, {"date": "2025-12-02", "close": 2.86, "volume": 118872.0}, {"date": "2025-12-03", "close": 2.96, "volume": 105462.0}, {"date": "2025-12-04", "close": 2.87, "volume": 67433.0}, {"date": "2025-12-05", "close": 2.75, "volume": 119207.0}, {"date": "2025-12-08", "close": 2.75, "volume": 114920.0}, {"date": "2025-12-09", "close": 2.78, "volume": 105644.0}, {"date": "2025-12-10", "close": 2.81, "volume": 243376.0}, {"date": "2025-12-11", "close": 3.01, "volume": 158179.0}, {"date": "2025-12-12", "close": 2.958, "volume": 84106.0}, {"date": "2025-12-15", "close": 2.75, "volume": 50089.0}, {"date": "2025-12-16", "close": 2.69, "volume": 35800.0}, {"date": "2025-12-17", "close": 2.77, "volume": 83162.0}, {"date": "2025-12-18", "close": 2.64, "volume": 103550.0}, {"date": "2025-12-19", "close": 2.66, "volume": 191026.0}, {"date": "2025-12-22", "close": 2.67, "volume": 101178.0}, {"date": "2025-12-23", "close": 2.6, "volume": 147885.0}, {"date": "2025-12-24", "close": 2.65, "volume": 29703.0}, {"date": "2025-12-26", "close": 2.61, "volume": 118219.0}, {"date": "2025-12-29", "close": 2.52, "volume": 106850.0}, {"date": "2025-12-30", "close": 2.46, "volume": 135319.0}, {"date": "2025-12-31", "close": 2.48, "volume": 186416.0}, {"date": "2026-01-02", "close": 2.64, "volume": 48108.0}, {"date": "2026-01-05", "close": 2.68, "volume": 74295.0}, {"date": "2026-01-06", "close": 2.63, "volume": 45197.0}, {"date": "2026-01-07", "close": 2.77, "volume": 111714.0}, {"date": "2026-01-08", "close": 2.75, "volume": 37122.0}, {"date": "2026-01-09", "close": 2.73, "volume": 89246.0}, {"date": "2026-01-12", "close": 3.33, "volume": 1126347.0}, {"date": "2026-01-13", "close": 3.68, "volume": 795077.0}, {"date": "2026-01-14", "close": 3.41, "volume": 360328.0}, {"date": "2026-01-15", "close": 3.02, "volume": 437148.0}, {"date": "2026-01-16", "close": 2.89, "volume": 292237.0}, {"date": "2026-01-20", "close": 2.8, "volume": 158031.0}, {"date": "2026-01-21", "close": 2.84, "volume": 224265.0}, {"date": "2026-01-22", "close": 3.08, "volume": 117670.0}, {"date": "2026-01-23", "close": 3.0, "volume": 111195.0}, {"date": "2026-01-26", "close": 3.23, "volume": 323727.0}, {"date": "2026-01-27", "close": 3.34, "volume": 230541.0}, {"date": "2026-01-28", "close": 3.34, "volume": 718468.0}, {"date": "2026-01-29", "close": 2.19, "volume": 1208458.0}, {"date": "2026-01-30", "close": 2.08, "volume": 423779.0}, {"date": "2026-02-02", "close": 1.87, "volume": 786747.0}, {"date": "2026-02-03", "close": 1.81, "volume": 292689.0}, {"date": "2026-02-04", "close": 1.73, "volume": 216739.0}, {"date": "2026-02-05", "close": 1.67, "volume": 151632.0}, {"date": "2026-02-06", "close": 1.9, "volume": 276811.0}, {"date": "2026-02-09", "close": 1.98, "volume": 129017.0}, {"date": "2026-02-10", "close": 1.86, "volume": 124771.0}, {"date": "2026-02-11", "close": 1.79, "volume": 102804.0}, {"date": "2026-02-12", "close": 1.84, "volume": 140292.0}, {"date": "2026-02-13", "close": 1.9, "volume": 109431.0}, {"date": "2026-02-17", "close": 1.81, "volume": 72782.0}, {"date": "2026-02-18", "close": 1.85, "volume": 85575.0}, {"date": "2026-02-19", "close": 1.98, "volume": 129851.0}, {"date": "2026-02-20", "close": 1.89, "volume": 86263.0}, {"date": "2026-02-23", "close": 1.8, "volume": 77160.0}, {"date": "2026-02-24", "close": 1.85, "volume": 35835.0}, {"date": "2026-02-25", "close": 1.86, "volume": 71493.0}, {"date": "2026-02-26", "close": 2.08, "volume": 261990.0}, {"date": "2026-02-27", "close": 2.55, "volume": 807252.0}, {"date": "2026-03-02", "close": 3.19, "volume": 1833161.0}, {"date": "2026-03-03", "close": 2.82, "volume": 1253619.0}, {"date": "2026-03-04", "close": 2.97, "volume": 752617.0}, {"date": "2026-03-05", "close": 2.75, "volume": 735044.0}, {"date": "2026-03-06", "close": 2.65, "volume": 531386.0}, {"date": "2026-03-09", "close": 2.66, "volume": 334243.0}, {"date": "2026-03-10", "close": 2.57, "volume": 220287.0}, {"date": "2026-03-11", "close": 2.79, "volume": 243884.0}, {"date": "2026-03-12", "close": 2.67, "volume": 208506.0}, {"date": "2026-03-13", "close": 2.52, "volume": 167317.0}, {"date": "2026-03-16", "close": 2.55, "volume": 278632.0}, {"date": "2026-03-17", "close": 2.53, "volume": 300488.0}, {"date": "2026-03-18", "close": 2.63, "volume": 223782.0}, {"date": "2026-03-19", "close": 2.46, "volume": 246311.0}, {"date": "2026-03-20", "close": 2.48, "volume": 86888.0}, {"date": "2026-03-23", "close": 2.38, "volume": 121232.0}, {"date": "2026-03-24", "close": 2.2, "volume": 370166.0}, {"date": "2026-03-25", "close": 2.12, "volume": 286079.0}, {"date": "2026-03-26", "close": 1.97, "volume": 281523.0}, {"date": "2026-03-27", "close": 1.92, "volume": 233963.0}, {"date": "2026-03-30", "close": 1.89, "volume": 275503.0}, {"date": "2026-03-31", "close": 2.07, "volume": 130772.0}, {"date": "2026-04-01", "close": 2.14, "volume": 199193.0}, {"date": "2026-04-02", "close": 2.1, "volume": 94188.0}, {"date": "2026-04-06", "close": 1.97, "volume": 275804.0}, {"date": "2026-04-07", "close": 1.92, "volume": 107372.0}, {"date": "2026-04-08", "close": 1.96, "volume": 178890.0}, {"date": "2026-04-09", "close": 1.88, "volume": 267186.0}, {"date": "2026-04-10", "close": 1.82, "volume": 528701.0}, {"date": "2026-04-13", "close": 1.88, "volume": 223783.0}, {"date": "2026-04-14", "close": 1.86, "volume": 222956.0}, {"date": "2026-04-15", "close": 2.02, "volume": 840617.0}, {"date": "2026-04-16", "close": 2.01, "volume": 389791.0}, {"date": "2026-04-17", "close": 2.04, "volume": 209070.0}, {"date": "2026-04-20", "close": 2.15, "volume": 192739.0}, {"date": "2026-04-21", "close": 2.06, "volume": 145378.0}, {"date": "2026-04-22", "close": 2.11, "volume": 205121.0}, {"date": "2026-04-23", "close": 1.99, "volume": 157027.0}, {"date": "2026-04-24", "close": 1.93, "volume": 194669.0}, {"date": "2026-04-27", "close": 1.93, "volume": 225633.0}, {"date": "2026-04-28", "close": 1.9, "volume": 163818.0}, {"date": "2026-04-29", "close": 1.86, "volume": 168116.0}, {"date": "2026-04-30", "close": 1.87, "volume": 87803.0}, {"date": "2026-05-01", "close": 1.93, "volume": 86015.0}, {"date": "2026-05-04", "close": 1.86, "volume": 145080.0}, {"date": "2026-05-05", "close": 1.8, "volume": 224916.0}, {"date": "2026-05-06", "close": 1.81, "volume": 197924.0}, {"date": "2026-05-07", "close": 1.85, "volume": 96486.0}, {"date": "2026-05-08", "close": 1.84, "volume": 95377.0}, {"date": "2026-05-11", "close": 1.84, "volume": 147557.0}, {"date": "2026-05-12", "close": 1.77, "volume": 225998.0}, {"date": "2026-05-13", "close": 1.79, "volume": 141474.0}, {"date": "2026-05-14", "close": 1.93, "volume": 660956.0}, {"date": "2026-05-15", "close": 1.54, "volume": 812296.0}, {"date": "2026-05-18", "close": 1.42, "volume": 297956.0}, {"date": "2026-05-19", "close": 1.45, "volume": 174471.0}, {"date": "2026-05-20", "close": 1.57, "volume": 167399.0}, {"date": "2026-05-21", "close": 1.55, "volume": 89906.0}, {"date": "2026-05-22", "close": 1.6, "volume": 117363.0}, {"date": "2026-05-26", "close": 1.63, "volume": 163567.0}, {"date": "2026-05-27", "close": 1.63, "volume": 137425.0}, {"date": "2026-05-28", "close": 1.68, "volume": 109130.0}, {"date": "2026-05-29", "close": 1.6, "volume": 209452.0}, {"date": "2026-06-01", "close": 1.63, "volume": 224735.0}, {"date": "2026-06-02", "close": 1.56, "volume": 131284.0}, {"date": "2026-06-03", "close": 1.46, "volume": 211555.0}, {"date": "2026-06-04", "close": 1.48, "volume": 163095.0}, {"date": "2026-06-05", "close": 1.41, "volume": 285615.0}, {"date": "2026-06-08", "close": 1.45, "volume": 121142.0}, {"date": "2026-06-09", "close": 1.41, "volume": 98764.0}, {"date": "2026-06-10", "close": 1.38, "volume": 52899.0}, {"date": "2026-06-11", "close": 1.44, "volume": 92787.0}, {"date": "2026-06-12", "close": 1.45, "volume": 100668.0}, {"date": "2026-06-15", "close": 1.38, "volume": 158912.0}, {"date": "2026-06-16", "close": 1.36, "volume": 147926.0}, {"date": "2026-06-17", "close": 1.36, "volume": 106213.0}, {"date": "2026-06-18", "close": 1.32, "volume": 155501.0}, {"date": "2026-06-22", "close": 1.27, "volume": 252545.0}, {"date": "2026-06-23", "close": 1.27, "volume": 245926.0}, {"date": "2026-06-24", "close": 1.27, "volume": 112981.0}, {"date": "2026-06-25", "close": 1.24, "volume": 106567.0}, {"date": "2026-06-26", "close": 1.26, "volume": 94328.0}, {"date": "2026-06-29", "close": 1.36, "volume": 133213.0}, {"date": "2026-06-30", "close": 1.26, "volume": 124701.0}, {"date": "2026-07-01", "close": 1.14, "volume": 270772.0}, {"date": "2026-07-02", "close": 1.07, "volume": 454930.0}, {"date": "2026-07-06", "close": 1.08, "volume": 168242.0}, {"date": "2026-07-07", "close": 1.07, "volume": 139341.0}, {"date": "2026-07-08", "close": 1.05, "volume": 134933.0}, {"date": "2026-07-09", "close": 1.09, "volume": 93842.0}, {"date": "2026-07-10", "close": 1.17, "volume": 1819062.0}, {"date": "2026-07-13", "close": 1.26, "volume": 596298.0}, {"date": "2026-07-14", "close": 1.24, "volume": 234006.0}, {"date": "2026-07-15", "close": 1.29, "volume": 233062.0}, {"date": "2026-07-16", "close": 1.11, "volume": 255564.0}, {"date": "2026-07-17", "close": 1.21, "volume": 338610.0}, {"date": "2026-07-20", "close": 1.17, "volume": 346907.0}, {"date": "2026-07-21", "close": 1.08, "volume": 233798.0}, {"date": "2026-07-22", "close": 1.02, "volume": 604380.0}, {"date": "2026-07-23", "close": 1.04, "volume": 301782.0}, {"date": "2026-07-24", "close": 0.97, "volume": 176410.0}], "refreshing": true}